KissMeData/089850/min/candle-20240822.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240822,195700,192015890,7250,7250,7250,7250,1500
20240822,195600,192015890,7250,7250,7250,7250,0
20240822,195500,192015890,7250,7250,7250,7250,0
20240822,195400,192015890,7250,7250,7250,7250,0
20240822,195300,192015890,7250,7250,7250,7250,0
20240822,195200,192015890,7250,7250,7250,7250,0
20240822,195100,192015890,7250,7250,7250,7250,0
20240822,195000,192015890,7250,7250,7250,7250,0
20240822,194900,192015890,7250,7250,7250,7250,0
20240822,194800,192015890,7250,7250,7250,7250,0
20240822,194700,192015890,7250,7250,7250,7250,0
20240822,194600,192015890,7250,7250,7250,7250,0
20240822,194500,192015890,7250,7250,7250,7250,0
20240822,194400,192015890,7250,7250,7250,7250,0
20240822,194300,192015890,7250,7250,7250,7250,0
20240822,194200,192015890,7250,7250,7250,7250,0
20240822,194100,192015890,7250,7250,7250,7250,0
20240822,194000,192015890,7250,7250,7250,7250,0
20240822,193900,192015890,7250,7250,7250,7250,0
20240822,193800,192015890,7250,7250,7250,7250,0
20240822,193700,192015890,7250,7250,7250,7250,0
20240822,193600,192015890,7250,7250,7250,7250,0
20240822,193500,192015890,7250,7250,7250,7250,0
20240822,193400,192015890,7250,7250,7250,7250,0
20240822,193300,192015890,7250,7250,7250,7250,0
20240822,193200,192015890,7250,7250,7250,7250,0
20240822,193100,192015890,7250,7250,7250,7250,0
20240822,193000,192015890,7250,7250,7250,7250,0
20240822,192900,192015890,7250,7250,7250,7250,0
20240822,192800,192015890,7250,7250,7250,7250,0
20240822,192700,192015890,7250,7250,7250,7250,1500
20240822,192600,192015890,7250,7250,7250,7250,0
20240822,192500,192015890,7250,7250,7250,7250,0
20240822,192400,192015890,7250,7250,7250,7250,0
20240822,192300,192015890,7250,7250,7250,7250,0
20240822,192200,192015890,7250,7250,7250,7250,0
20240822,192100,192015890,7250,7250,7250,7250,0
20240822,192000,192015890,7250,7250,7250,7250,0
20240822,191900,192015890,7250,7250,7250,7250,0
20240822,191800,192015890,7250,7250,7250,7250,0
20240822,191700,192015890,7250,7250,7250,7250,0
20240822,191600,192015890,7250,7250,7250,7250,0
20240822,191500,192015890,7250,7250,7250,7250,0
20240822,191400,192015890,7250,7250,7250,7250,0
20240822,191300,192015890,7250,7250,7250,7250,0
20240822,191200,192015890,7250,7250,7250,7250,0
20240822,191100,192015890,7250,7250,7250,7250,0
20240822,191000,192015890,7250,7250,7250,7250,0
20240822,190900,192015890,7250,7250,7250,7250,0
20240822,190800,192015890,7250,7250,7250,7250,0
20240822,190700,192015890,7250,7250,7250,7250,0
20240822,190600,192015890,7250,7250,7250,7250,0
20240822,190500,192015890,7250,7250,7250,7250,0
20240822,190400,192015890,7250,7250,7250,7250,0
20240822,190300,192015890,7250,7250,7250,7250,0
20240822,190200,192015890,7250,7250,7250,7250,0
20240822,190100,192015890,7250,7250,7250,7250,0
20240822,190000,192015890,7250,7250,7250,7250,0
20240822,185900,192015890,7250,7250,7250,7250,0
20240822,185800,192015890,7250,7250,7250,7250,0
20240822,185700,192015890,7250,7250,7250,7250,1500
20240822,185600,192015890,7250,7250,7250,7250,0
20240822,185500,192015890,7250,7250,7250,7250,0
20240822,185400,192015890,7250,7250,7250,7250,0
20240822,185300,192015890,7250,7250,7250,7250,0
20240822,185200,192015890,7250,7250,7250,7250,0
20240822,185100,192015890,7250,7250,7250,7250,0
20240822,185000,192015890,7250,7250,7250,7250,0
20240822,184900,192015890,7250,7250,7250,7250,0
20240822,184800,192015890,7250,7250,7250,7250,0
20240822,184700,192015890,7250,7250,7250,7250,0
20240822,184600,192015890,7250,7250,7250,7250,0
20240822,184500,192015890,7250,7250,7250,7250,0
20240822,184400,192015890,7250,7250,7250,7250,0
20240822,184300,192015890,7250,7250,7250,7250,0
20240822,184200,192015890,7250,7250,7250,7250,0
20240822,184100,192015890,7250,7250,7250,7250,0
20240822,184000,192015890,7250,7250,7250,7250,0
20240822,183900,192015890,7250,7250,7250,7250,0
20240822,183800,192015890,7250,7250,7250,7250,0
20240822,183700,192015890,7250,7250,7250,7250,0
20240822,183600,192015890,7250,7250,7250,7250,0
20240822,183500,192015890,7250,7250,7250,7250,0
20240822,183400,192015890,7250,7250,7250,7250,0
20240822,183300,192015890,7250,7250,7250,7250,0
20240822,183200,192015890,7250,7250,7250,7250,0
20240822,183100,192015890,7250,7250,7250,7250,0
20240822,183000,192015890,7250,7250,7250,7250,0
20240822,182900,192015890,7250,7250,7250,7250,0
20240822,182800,192015890,7250,7250,7250,7250,0
20240822,182700,192015890,7250,7250,7250,7250,1500
20240822,182600,192015890,7250,7250,7250,7250,0
20240822,182500,192015890,7250,7250,7250,7250,0
20240822,182400,192015890,7250,7250,7250,7250,0
20240822,182300,192015890,7250,7250,7250,7250,0
20240822,182200,192015890,7250,7250,7250,7250,0
20240822,182100,192015890,7250,7250,7250,7250,0
20240822,182000,192015890,7250,7250,7250,7250,0
20240822,181900,192015890,7250,7250,7250,7250,0
20240822,181800,192015890,7250,7250,7250,7250,0
20240822,181700,192015890,7250,7250,7250,7250,0
20240822,181600,192015890,7250,7250,7250,7250,0
20240822,181500,192015890,7250,7250,7250,7250,0
20240822,181400,192015890,7250,7250,7250,7250,0
20240822,181300,192015890,7250,7250,7250,7250,0
20240822,181200,192015890,7250,7250,7250,7250,0
20240822,181100,192015890,7250,7250,7250,7250,0
20240822,181000,192015890,7250,7250,7250,7250,0
20240822,180900,192015890,7250,7250,7250,7250,0
20240822,180800,192015890,7250,7250,7250,7250,0
20240822,180700,192015890,7250,7250,7250,7250,0
20240822,180600,192015890,7250,7250,7250,7250,0
20240822,180500,192015890,7250,7250,7250,7250,0
20240822,180400,192015890,7250,7250,7250,7250,0
20240822,180300,192015890,7250,7250,7250,7250,0
20240822,180200,192015890,7250,7250,7250,7250,0
20240822,180100,192015890,7250,7250,7250,7250,0
20240822,180000,192015890,7250,7250,7250,7250,0
20240822,175900,192015890,7250,7250,7250,7250,0
20240822,175800,192015890,7250,7250,7250,7250,0
20240822,175700,192015890,7250,7250,7250,7250,1500
20240822,175600,192015890,7250,7250,7250,7250,0
20240822,175500,192015890,7250,7250,7250,7250,0
20240822,175400,192015890,7250,7250,7250,7250,0
20240822,175300,192015890,7250,7250,7250,7250,0
20240822,175200,192015890,7250,7250,7250,7250,0
20240822,175100,192015890,7250,7250,7250,7250,0
20240822,175000,192015890,7250,7250,7250,7250,0
20240822,174900,192015890,7250,7250,7250,7250,0
20240822,174800,192015890,7250,7250,7250,7250,0
20240822,174700,192015890,7250,7250,7250,7250,0
20240822,174600,192015890,7250,7250,7250,7250,0
20240822,174500,192015890,7250,7250,7250,7250,0
20240822,174400,192015890,7250,7250,7250,7250,0
20240822,174300,192015890,7250,7250,7250,7250,0
20240822,174200,192015890,7250,7250,7250,7250,0
20240822,174100,192015890,7250,7250,7250,7250,0
20240822,174000,192015890,7250,7250,7250,7250,0
20240822,173900,192015890,7250,7250,7250,7250,0
20240822,173800,192015890,7250,7250,7250,7250,0
20240822,173700,192015890,7250,7250,7250,7250,0
20240822,173600,192015890,7250,7250,7250,7250,0
20240822,173500,192015890,7250,7250,7250,7250,0
20240822,173400,192015890,7250,7250,7250,7250,0
20240822,173300,192015890,7250,7250,7250,7250,0
20240822,173200,192015890,7250,7250,7250,7250,0
20240822,173100,192015890,7250,7250,7250,7250,0
20240822,173000,192015890,7250,7250,7250,7250,0
20240822,172900,192015890,7250,7250,7250,7250,0
20240822,172800,192015890,7250,7250,7250,7250,0
20240822,172700,192015890,7250,7250,7250,7250,1500
20240822,172600,192015890,7250,7250,7250,7250,0
20240822,172500,192015890,7250,7250,7250,7250,0
20240822,172400,192015890,7250,7250,7250,7250,0
20240822,172300,192015890,7250,7250,7250,7250,0
20240822,172200,192015890,7250,7250,7250,7250,0
20240822,172100,192015890,7250,7250,7250,7250,0
20240822,172000,192015890,7250,7250,7250,7250,0
20240822,171900,192015890,7250,7250,7250,7250,0
20240822,171800,192015890,7250,7250,7250,7250,0
20240822,171700,192015890,7250,7250,7250,7250,0
20240822,171600,192015890,7250,7250,7250,7250,0
20240822,171500,192015890,7250,7250,7250,7250,0
20240822,171400,192015890,7250,7250,7250,7250,0
20240822,171300,192015890,7250,7250,7250,7250,0
20240822,171200,192015890,7250,7250,7250,7250,0
20240822,171100,192015890,7250,7250,7250,7250,0
20240822,171000,192015890,7250,7250,7250,7250,0
20240822,170900,192015890,7250,7250,7250,7250,0
20240822,170800,192015890,7250,7250,7250,7250,0
20240822,170700,192015890,7250,7250,7250,7250,0
20240822,170600,192015890,7250,7250,7250,7250,0
20240822,170500,192015890,7250,7250,7250,7250,0
20240822,170400,192015890,7250,7250,7250,7250,0
20240822,170300,192015890,7250,7250,7250,7250,0
20240822,170200,192015890,7250,7250,7250,7250,0
20240822,170100,192015890,7250,7250,7250,7250,0
20240822,170000,192015890,7250,7250,7250,7250,0
20240822,165900,192015890,7250,7250,7250,7250,0
20240822,165800,192015890,7250,7250,7250,7250,0
20240822,165700,192015890,7250,7250,7250,7250,1500
20240822,165600,192015890,7250,7250,7250,7250,0
20240822,165500,192015890,7250,7250,7250,7250,0
20240822,165400,192015890,7250,7250,7250,7250,0
20240822,165300,192015890,7250,7250,7250,7250,0
20240822,165200,192015890,7250,7250,7250,7250,0
20240822,165100,192015890,7250,7250,7250,7250,0
20240822,165000,192015890,7250,7250,7250,7250,0
20240822,164900,192015890,7250,7250,7250,7250,0
20240822,164800,192015890,7250,7250,7250,7250,0
20240822,164700,192015890,7250,7250,7250,7250,0
20240822,164600,192015890,7250,7250,7250,7250,0
20240822,164500,192015890,7250,7250,7250,7250,0
20240822,164400,192015890,7250,7250,7250,7250,0
20240822,164300,192015890,7250,7250,7250,7250,0
20240822,164200,192015890,7250,7250,7250,7250,0
20240822,164100,192015890,7250,7250,7250,7250,0
20240822,164000,192015890,7250,7250,7250,7250,0
20240822,163900,192015890,7250,7250,7250,7250,0
20240822,163800,192015890,7250,7250,7250,7250,0
20240822,163700,192015890,7250,7250,7250,7250,0
20240822,163600,192015890,7250,7250,7250,7250,0
20240822,163500,192015890,7250,7250,7250,7250,0
20240822,163400,192015890,7250,7250,7250,7250,0
20240822,163300,192015890,7250,7250,7250,7250,0
20240822,163200,192015890,7250,7250,7250,7250,0
20240822,163100,192015890,7250,7250,7250,7250,0
20240822,163000,192015890,7250,7250,7250,7250,0
20240822,162900,192015890,7250,7250,7250,7250,0
20240822,162800,192015890,7250,7250,7250,7250,0
20240822,162700,192015890,7250,7250,7250,7250,1500
20240822,162600,192015890,7250,7250,7250,7250,0
20240822,162500,192015890,7250,7250,7250,7250,0
20240822,162400,192015890,7250,7250,7250,7250,0
20240822,162300,192015890,7250,7250,7250,7250,0
20240822,162200,192015890,7250,7250,7250,7250,0
20240822,162100,192015890,7250,7250,7250,7250,0
20240822,162000,192015890,7250,7250,7250,7250,0
20240822,161900,192015890,7250,7250,7250,7250,0
20240822,161800,192015890,7250,7250,7250,7250,0
20240822,161700,192015890,7250,7250,7250,7250,0
20240822,161600,192015890,7250,7250,7250,7250,0
20240822,161500,192015890,7250,7250,7250,7250,0
20240822,161400,192015890,7250,7250,7250,7250,0
20240822,161300,192015890,7250,7250,7250,7250,0
20240822,161200,192015890,7250,7250,7250,7250,0
20240822,161100,192015890,7250,7250,7250,7250,0
20240822,161000,192015890,7250,7250,7250,7250,0
20240822,160900,192015890,7250,7250,7250,7250,0
20240822,160800,192015890,7250,7250,7250,7250,0
20240822,160700,192015890,7250,7250,7250,7250,0
20240822,160600,192015890,7250,7250,7250,7250,0
20240822,160500,192015890,7250,7250,7250,7250,0
20240822,160400,192015890,7250,7250,7250,7250,0
20240822,160300,192015890,7250,7250,7250,7250,0
20240822,160200,192015890,7250,7250,7250,7250,0
20240822,160100,192015890,7250,7250,7250,7250,0
20240822,160000,192015890,7250,7250,7250,7250,0
20240822,155900,192015890,7250,7250,7250,7250,0
20240822,155800,192015890,7250,7250,7250,7250,0
20240822,155700,192015890,7250,7250,7250,7250,1500
20240822,155600,192015890,7250,7250,7250,7250,0
20240822,155500,192015890,7250,7250,7250,7250,0
20240822,155400,192015890,7250,7250,7250,7250,0
20240822,155300,192015890,7250,7250,7250,7250,0
20240822,155200,192015890,7250,7250,7250,7250,0
20240822,155100,192015890,7250,7250,7250,7250,0
20240822,155000,192015890,7250,7250,7250,7250,0
20240822,154900,192015890,7250,7250,7250,7250,0
20240822,154800,192015890,7250,7250,7250,7250,0
20240822,154700,192015890,7250,7250,7250,7250,0
20240822,154600,192015890,7250,7250,7250,7250,0
20240822,154500,192015890,7250,7250,7250,7250,0
20240822,154400,192015890,7250,7250,7250,7250,0
20240822,154300,192015890,7250,7250,7250,7250,0
20240822,154200,192015890,7250,7250,7250,7250,0
20240822,154100,192015890,7250,7250,7250,7250,0
20240822,154000,192015890,7250,7250,7250,7250,0
20240822,153900,192015890,7250,7250,7250,7250,0
20240822,153800,192015890,7250,7250,7250,7250,0
20240822,153700,192015890,7250,7250,7250,7250,0
20240822,153600,192015890,7250,7250,7250,7250,0
20240822,153500,192015890,7250,7250,7250,7250,0
20240822,153400,192015890,7250,7250,7250,7250,0
20240822,153300,192015890,7250,7250,7250,7250,0
20240822,153200,192015890,7250,7250,7250,7250,0
20240822,153100,192015890,7250,7250,7250,7250,0
20240822,153000,192015890,7250,7250,7250,7250,1500
20240822,152900,181140890,7290,7290,7290,7290,0
20240822,152800,181140890,7290,7290,7290,7290,0
20240822,152700,181140890,7290,7290,7290,7290,0
20240822,152600,181140890,7290,7290,7290,7290,0
20240822,152500,181140890,7290,7290,7290,7290,0
20240822,152400,181140890,7290,7290,7290,7290,0
20240822,152300,181140890,7290,7290,7290,7290,0
20240822,152200,181140890,7290,7290,7290,7290,0
20240822,152100,181140890,7290,7290,7290,7290,0
20240822,152000,181140890,7290,7290,7290,7290,0
20240822,151900,181140890,7290,7220,7290,7220,824
20240822,151800,175154020,7220,7170,7220,7170,429
20240822,151700,172063890,7170,7160,7170,7150,136
20240822,151600,171091080,7160,7170,7170,7160,210
20240822,151500,169586450,7170,7170,7170,7170,4
20240822,151400,169557770,7180,7180,7180,7180,140
20240822,151300,168552570,7190,7190,7190,7190,0
20240822,151200,168552570,7190,7190,7190,7190,0
20240822,151100,168552570,7190,7190,7190,7190,0
20240822,151000,168552570,7190,7160,7190,7160,34
20240822,150900,168308530,7160,7160,7160,7160,53
20240822,150800,167929050,7190,7190,7190,7190,63
20240822,150700,167476080,7160,7160,7160,7160,0
20240822,150600,167476080,7160,7160,7160,7160,10
20240822,150500,167404480,7160,7170,7170,7160,22
20240822,150400,167246950,7160,7160,7160,7160,113
20240822,150300,166437870,7190,7190,7190,7190,1
20240822,150200,166430680,7170,7170,7170,7170,0
20240822,150100,166430680,7170,7170,7170,7170,1
20240822,150000,166423510,7160,7160,7190,7160,60
20240822,145900,165993880,7150,7150,7150,7150,0
20240822,145800,165993880,7150,7160,7160,7150,27
20240822,145700,165800820,7190,7190,7190,7190,0
20240822,145600,165800820,7190,7190,7190,7190,0
20240822,145500,165800820,7190,7160,7190,7150,125
20240822,145400,164904290,7190,7190,7190,7190,41
20240822,145300,164609500,7160,7150,7160,7150,14
20240822,145200,164509390,7190,7190,7190,7190,0
20240822,145100,164509390,7190,7190,7190,7190,0
20240822,145000,164509390,7190,7190,7190,7190,0
20240822,144900,164509390,7190,7190,7190,7190,0
20240822,144800,164509390,7190,7190,7190,7190,0
20240822,144700,164509390,7190,7190,7190,7190,200
20240822,144600,163071390,7190,7170,7190,7170,586
20240822,144500,158862610,7150,7150,7150,7150,1
20240822,144400,158855460,7140,7140,7140,7140,280
20240822,144300,156856260,7140,7140,7140,7140,101
20240822,144200,156135120,7130,7130,7130,7130,102
20240822,144100,155407860,7130,7140,7140,7130,16
20240822,144000,155293750,7130,7150,7150,7130,430
20240822,143900,152225960,7170,7170,7170,7170,0
20240822,143800,152225960,7170,7170,7170,7170,0
20240822,143700,152225960,7170,7140,7170,7140,49
20240822,143600,151876070,7170,7160,7170,7150,1006
20240822,143500,144683140,7160,7160,7160,7160,0
20240822,143400,144683140,7160,7160,7160,7160,0
20240822,143300,144683140,7160,7160,7160,7160,0
20240822,143200,144683140,7160,7160,7160,7160,45
20240822,143100,144360940,7160,7160,7160,7160,1
20240822,143000,144353780,7160,7160,7160,7160,1
20240822,142900,144346620,7170,7170,7170,7170,0
20240822,142800,144346620,7170,7170,7170,7170,2
20240822,142700,144332280,7160,7160,7160,7160,0
20240822,142600,144332280,7160,7160,7160,7160,0
20240822,142500,144332280,7160,7160,7160,7160,1
20240822,142400,144325120,7150,7150,7150,7150,47
20240822,142300,143989070,7150,7150,7150,7150,13
20240822,142200,143896120,7180,7180,7180,7180,0
20240822,142100,143896120,7180,7180,7180,7180,30
20240822,142000,143680720,7190,7190,7190,7190,0
20240822,141900,143680720,7190,7190,7190,7190,0
20240822,141800,143680720,7190,7190,7190,7190,0
20240822,141700,143680720,7190,7190,7190,7190,0
20240822,141600,143680720,7190,7190,7190,7190,0
20240822,141500,143680720,7190,7190,7190,7190,0
20240822,141400,143680720,7190,7190,7190,7190,14
20240822,141300,143580060,7190,7190,7190,7190,0
20240822,141200,143580060,7190,7190,7190,7190,0
20240822,141100,143580060,7190,7190,7190,7190,0
20240822,141000,143580060,7190,7150,7190,7150,285
20240822,140900,141542270,7110,7110,7110,7110,0
20240822,140800,141542270,7110,7150,7150,7110,650
20240822,140700,136914730,7160,7170,7170,7160,42
20240822,140600,136614000,7170,7180,7180,7170,119
20240822,140500,135760760,7170,7170,7170,7170,0
20240822,140400,135760760,7170,7170,7170,7170,0
20240822,140300,135760760,7170,7180,7180,7170,11
20240822,140200,135681860,7200,7200,7200,7200,2
20240822,140100,135667460,7200,7200,7200,7200,0
20240822,140000,135667460,7200,7200,7200,7200,2
20240822,135900,135653060,7210,7210,7210,7210,0
20240822,135800,135653060,7210,7210,7210,7210,0
20240822,135700,135653060,7210,7210,7210,7210,0
20240822,135600,135653060,7210,7210,7210,7210,0
20240822,135500,135653060,7210,7210,7210,7210,201
20240822,135400,134203850,7160,7160,7160,7160,0
20240822,135300,134203850,7160,7200,7200,7160,43
20240822,135200,133894710,7220,7220,7220,7220,0
20240822,135100,133894710,7220,7220,7220,7220,0
20240822,135000,133894710,7220,7220,7220,7220,0
20240822,134900,133894710,7220,7220,7220,7220,0
20240822,134800,133894710,7220,7220,7220,7220,70
20240822,134700,133389310,7230,7230,7230,7230,1
20240822,134600,133382080,7280,7280,7280,7280,0
20240822,134500,133382080,7280,7280,7280,7280,0
20240822,134400,133382080,7280,7240,7280,7240,72
20240822,134300,132860760,7210,7200,7210,7200,233
20240822,134200,131182530,7170,7170,7170,7170,0
20240822,134100,131182530,7170,7170,7170,7170,0
20240822,134000,131182530,7170,7170,7180,7170,1101
20240822,133900,123282820,7170,7170,7170,7170,1
20240822,133800,123275650,7160,7160,7160,7160,30
20240822,133700,123060850,7160,7160,7160,7160,0
20240822,133600,123060850,7160,7150,7160,7150,355
20240822,133500,120519720,7140,7140,7140,7140,2
20240822,133400,120505440,7120,7120,7120,7120,0
20240822,133300,120505440,7120,7120,7120,7120,0
20240822,133200,120505440,7120,7120,7120,7120,0
20240822,133100,120505440,7120,7130,7130,7120,165
20240822,133000,119330440,7120,7160,7160,7120,301
20240822,132900,117187280,7140,7140,7140,7140,0
20240822,132800,117187280,7140,7150,7150,7120,1011
20240822,132700,109979220,7150,7150,7150,7150,0
20240822,132600,109979220,7150,7150,7150,7150,1
20240822,132500,109972070,7160,7160,7160,7160,20
20240822,132400,109828870,7140,7140,7140,7140,0
20240822,132300,109828870,7140,7140,7140,7140,14
20240822,132200,109728910,7160,7160,7160,7160,0
20240822,132100,109728910,7160,7160,7160,7160,0
20240822,132000,109728910,7160,7160,7160,7160,0
20240822,131900,109728910,7160,7160,7160,7160,0
20240822,131800,109728910,7160,7160,7160,7160,0
20240822,131700,109728910,7160,7160,7160,7160,0
20240822,131600,109728910,7160,7160,7160,7160,0
20240822,131500,109728910,7160,7160,7160,7160,0
20240822,131400,109728910,7160,7160,7160,7160,0
20240822,131300,109728910,7160,7160,7160,7160,0
20240822,131200,109728910,7160,7140,7160,7140,15
20240822,131100,109621770,7140,7140,7140,7140,640
20240822,131000,105052170,7150,7150,7150,7150,63
20240822,130900,104601720,7160,7160,7160,7160,0
20240822,130800,104601720,7160,7160,7160,7160,0
20240822,130700,104601720,7160,7160,7160,7160,13
20240822,130600,104508640,7180,7180,7180,7180,0
20240822,130500,104508640,7180,7180,7180,7180,0
20240822,130400,104508640,7180,7180,7180,7180,0
20240822,130300,104508640,7180,7180,7180,7140,169
20240822,130200,103295780,7180,7180,7180,7180,0
20240822,130100,103295780,7180,7180,7180,7180,0
20240822,130000,103295780,7180,7180,7180,7180,0
20240822,125900,103295780,7180,7180,7180,7180,0
20240822,125800,103295780,7180,7180,7180,7180,0
20240822,125700,103295780,7180,7180,7180,7180,1
20240822,125600,103288600,7140,7140,7140,7140,4
20240822,125500,103260040,7140,7140,7140,7140,0
20240822,125400,103260040,7140,7140,7140,7140,0
20240822,125300,103260040,7140,7140,7140,7140,14
20240822,125200,103160080,7180,7180,7180,7180,0
20240822,125100,103160080,7180,7180,7180,7180,0
20240822,125000,103160080,7180,7180,7180,7180,20
20240822,124900,103016480,7180,7180,7180,7180,0
20240822,124800,103016480,7180,7180,7180,7180,1
20240822,124700,103009300,7140,7140,7140,7140,0
20240822,124600,103009300,7140,7140,7140,7140,0
20240822,124500,103009300,7140,7140,7140,7140,0
20240822,124400,103009300,7140,7140,7150,7130,960
20240822,124300,96156560,7150,7160,7160,7150,52
20240822,124200,95784750,7150,7150,7150,7150,0
20240822,124100,95784750,7150,7140,7150,7140,21
20240822,124000,95634710,7140,7140,7140,7140,76
20240822,123900,95092070,7150,7150,7150,7150,0
20240822,123800,95092070,7150,7150,7150,7150,99
20240822,123700,94384220,7160,7180,7180,7160,19
20240822,123600,94248160,7160,7160,7160,7160,25
20240822,123500,94069160,7180,7180,7180,7180,0
20240822,123400,94069160,7180,7180,7180,7180,20
20240822,123300,93925560,7180,7180,7180,7180,0
20240822,123200,93925560,7180,7150,7180,7150,13
20240822,123100,93832580,7150,7170,7170,7150,500
20240822,123000,90251720,7200,7200,7200,7200,0
20240822,122900,90251720,7200,7170,7200,7170,19
20240822,122800,90115460,7220,7220,7220,7220,1
20240822,122700,90108240,7180,7180,7180,7180,0
20240822,122600,90108240,7180,7180,7180,7180,10
20240822,122500,90036440,7200,7200,7200,7200,0
20240822,122400,90036440,7200,7200,7200,7200,5
20240822,122300,90000440,7220,7220,7220,7220,0
20240822,122200,90000440,7220,7220,7220,7220,30
20240822,122100,89783840,7170,7200,7200,7170,1527
20240822,122000,78818870,7240,7240,7240,7240,0
20240822,121900,78818870,7240,7240,7240,7240,0
20240822,121800,78818870,7240,7240,7240,7240,0
20240822,121700,78818870,7240,7240,7240,7240,0
20240822,121600,78818870,7240,7240,7240,7240,0
20240822,121500,78818870,7240,7240,7240,7240,0
20240822,121400,78818870,7240,7240,7240,7240,0
20240822,121300,78818870,7240,7190,7240,7190,3
20240822,121200,78797250,7240,7240,7240,7240,10
20240822,121100,78724850,7260,7200,7260,7200,432
20240822,121000,75610510,7200,7200,7200,7200,0
20240822,120900,75610510,7200,7200,7200,7200,1
20240822,120800,75603310,7190,7190,7190,7190,2
20240822,120700,75588930,7190,7190,7190,7190,7
20240822,120600,75538600,7200,7200,7200,7200,0
20240822,120500,75538600,7200,7200,7200,7200,1
20240822,120400,75531400,7180,7180,7180,7180,1
20240822,120300,75524220,7200,7170,7200,7170,24
20240822,120200,75351950,7180,7180,7180,7180,3
20240822,120100,75330410,7180,7180,7180,7180,1
20240822,120000,75323230,7200,7180,7200,7180,122
20240822,115900,74447250,7200,7200,7200,7200,0
20240822,115800,74447250,7200,7200,7200,7200,0
20240822,115700,74447250,7200,7200,7200,7200,0
20240822,115600,74447250,7200,7200,7200,7200,0
20240822,115500,74447250,7200,7200,7200,7200,0
20240822,115400,74447250,7200,7200,7200,7200,1
20240822,115300,74440050,7170,7180,7180,7170,13
20240822,115200,74346780,7200,7200,7200,7200,0
20240822,115100,74346780,7200,7180,7200,7180,21
20240822,115000,74195980,7200,7200,7200,7200,0
20240822,114900,74195980,7200,7200,7200,7200,0
20240822,114800,74195980,7200,7200,7200,7200,50
20240822,114700,73835980,7200,7200,7200,7200,0
20240822,114600,73835980,7200,7200,7200,7200,0
20240822,114500,73835980,7200,7200,7200,7200,0
20240822,114400,73835980,7200,7200,7200,7200,1
20240822,114300,73828780,7160,7160,7160,7160,0
20240822,114200,73828780,7160,7160,7160,7160,13
20240822,114100,73735700,7160,7180,7180,7160,1324
20240822,114000,64244570,7200,7200,7200,7200,0
20240822,113900,64244570,7200,7200,7200,7200,0
20240822,113800,64244570,7200,7200,7200,7200,0
20240822,113700,64244570,7200,7200,7200,7200,0
20240822,113600,64244570,7200,7200,7200,7200,24
20240822,113500,64071770,7200,7200,7200,7200,0
20240822,113400,64071770,7200,7200,7200,7200,78
20240822,113300,63510170,7200,7200,7200,7200,122
20240822,113200,62631770,7180,7180,7180,7180,0
20240822,113100,62631770,7180,7180,7180,7180,12
20240822,113000,62545610,7180,7180,7180,7180,10
20240822,112900,62473810,7180,7180,7180,7180,80
20240822,112800,61899410,7200,7200,7200,7200,0
20240822,112700,61899410,7200,7190,7200,7190,21
20240822,112600,61748410,7190,7190,7190,7190,30
20240822,112500,61532710,7180,7180,7180,7180,0
20240822,112400,61532710,7180,7220,7220,7180,2446
20240822,112300,43908000,7220,7220,7220,7220,384
20240822,112200,41135520,7230,7230,7230,7230,0
20240822,112100,41135520,7230,7230,7230,7230,0
20240822,112000,41135520,7230,7230,7230,7230,0
20240822,111900,41135520,7230,7230,7230,7230,0
20240822,111800,41135520,7230,7230,7230,7230,0
20240822,111700,41135520,7230,7230,7230,7230,1
20240822,111600,41128290,7220,7220,7220,7220,0
20240822,111500,41128290,7220,7220,7220,7220,0
20240822,111400,41128290,7220,7220,7220,7220,0
20240822,111300,41128290,7220,7230,7230,7220,12
20240822,111200,41041630,7260,7260,7260,7260,0
20240822,111100,41041630,7260,7260,7260,7260,1
20240822,111000,41034370,7260,7260,7260,7260,58
20240822,110900,40613290,7260,7260,7260,7260,0
20240822,110800,40613290,7260,7260,7260,7260,0
20240822,110700,40613290,7260,7260,7260,7260,0
20240822,110600,40613290,7260,7260,7260,7260,0
20240822,110500,40613290,7260,7230,7260,7230,31
20240822,110400,40389130,7220,7240,7260,7220,101
20240822,110300,39657100,7230,7230,7230,7230,0
20240822,110200,39657100,7230,7230,7230,7230,2
20240822,110100,39642640,7230,7240,7240,7230,4
20240822,110000,39613700,7250,7220,7250,7220,13
20240822,105900,39519780,7210,7210,7210,7210,0
20240822,105800,39519780,7210,7210,7210,7210,0
20240822,105700,39519780,7210,7240,7240,7210,1011
20240822,105600,32212730,7250,7250,7250,7250,275
20240822,105500,30218980,7250,7250,7250,7250,0
20240822,105400,30218980,7250,7250,7250,7250,0
20240822,105300,30218980,7250,7250,7250,7250,0
20240822,105200,30218980,7250,7250,7250,7250,0
20240822,105100,30218980,7250,7250,7250,7250,28
20240822,105000,30015980,7250,7250,7250,7250,0
20240822,104900,30015980,7250,7250,7250,7250,0
20240822,104800,30015980,7250,7250,7250,7250,4
20240822,104700,29986980,7250,7250,7250,7250,1
20240822,104600,29979730,7250,7250,7250,7250,0
20240822,104500,29979730,7250,7250,7250,7250,0
20240822,104400,29979730,7250,7270,7270,7250,449
20240822,104300,26721940,7270,7270,7270,7270,0
20240822,104200,26721940,7270,7270,7270,7270,0
20240822,104100,26721940,7270,7270,7270,7270,49
20240822,104000,26365710,7270,7270,7270,7270,11
20240822,103900,26285740,7270,7270,7270,7270,0
20240822,103800,26285740,7270,7270,7270,7270,0
20240822,103700,26285740,7270,7270,7270,7270,0
20240822,103600,26285740,7270,7270,7270,7270,0
20240822,103500,26285740,7270,7270,7270,7270,0
20240822,103400,26285740,7270,7270,7270,7270,0
20240822,103300,26285740,7270,7280,7280,7270,15
20240822,103200,26176620,7320,7320,7320,7320,0
20240822,103100,26176620,7320,7320,7320,7320,0
20240822,103000,26176620,7320,7320,7320,7320,0
20240822,102900,26176620,7320,7320,7320,7320,0
20240822,102800,26176620,7320,7320,7320,7320,0
20240822,102700,26176620,7320,7280,7320,7280,54
20240822,102600,25783460,7270,7270,7270,7270,0
20240822,102500,25783460,7270,7270,7270,7270,30
20240822,102400,25565360,7280,7280,7280,7280,0
20240822,102300,25565360,7280,7280,7280,7280,0
20240822,102200,25565360,7280,7280,7280,7280,0
20240822,102100,25565360,7280,7280,7280,7280,0
20240822,102000,25565360,7280,7280,7280,7280,20
20240822,101900,25419760,7270,7270,7270,7270,0
20240822,101800,25419760,7270,7270,7270,7270,0
20240822,101700,25419760,7270,7270,7270,7270,0
20240822,101600,25419760,7270,7270,7270,7270,0
20240822,101500,25419760,7270,7270,7270,7270,0
20240822,101400,25419760,7270,7270,7270,7270,0
20240822,101300,25419760,7270,7280,7280,7270,18
20240822,101200,25288890,7380,7380,7380,7380,0
20240822,101100,25288890,7380,7380,7380,7380,0
20240822,101000,25288890,7380,7380,7380,7380,0
20240822,100900,25288890,7380,7380,7380,7380,0
20240822,100800,25288890,7380,7380,7380,7380,0
20240822,100700,25288890,7380,7380,7380,7380,0
20240822,100600,25288890,7380,7300,7380,7300,100
20240822,100500,24552870,7270,7270,7270,7270,0
20240822,100400,24552870,7270,7270,7270,7270,1
20240822,100300,24545600,7300,7300,7300,7300,1
20240822,100200,24538300,7270,7270,7270,7270,0
20240822,100100,24538300,7270,7270,7270,7270,38
20240822,100000,24262040,7270,7270,7270,7270,13
20240822,095900,24167530,7270,7270,7270,7270,0
20240822,095800,24167530,7270,7270,7270,7270,28
20240822,095700,23963970,7270,7270,7270,7270,0
20240822,095600,23963970,7270,7270,7270,7270,0
20240822,095500,23963970,7270,7270,7270,7270,0
20240822,095400,23963970,7270,7270,7270,7270,0
20240822,095300,23963970,7270,7270,7270,7270,161
20240822,095200,22793500,7270,7270,7270,7270,5
20240822,095100,22757150,7270,7270,7270,7270,10
20240822,095000,22684450,7270,7270,7270,7270,0
20240822,094900,22684450,7270,7270,7270,7270,0
20240822,094800,22684450,7270,7270,7270,7270,5
20240822,094700,22648100,7270,7270,7270,7270,0
20240822,094600,22648100,7270,7270,7270,7270,0
20240822,094500,22648100,7270,7270,7270,7270,0
20240822,094400,22648100,7270,7270,7270,7270,0
20240822,094300,22648100,7270,7270,7270,7270,0
20240822,094200,22648100,7270,7270,7270,7270,200
20240822,094100,21194100,7250,7250,7250,7240,324
20240822,094000,18848100,7250,7250,7250,7250,0
20240822,093900,18848100,7250,7250,7250,7250,59
20240822,093800,18420350,7250,7250,7250,7250,1
20240822,093700,18413100,7250,7250,7250,7250,0
20240822,093600,18413100,7250,7250,7250,7250,0
20240822,093500,18413100,7250,7250,7250,7250,225
20240822,093400,16781850,7250,7260,7260,7240,290
20240822,093300,14679970,7260,7260,7260,7260,30
20240822,093200,14462170,7260,7260,7260,7260,0
20240822,093100,14462170,7260,7270,7270,7260,194
20240822,093000,13053720,7270,7270,7270,7270,9
20240822,092900,12988290,7270,7270,7270,7270,0
20240822,092800,12988290,7270,7280,7280,7270,152
20240822,092700,11882740,7290,7300,7300,7290,67
20240822,092600,11394300,7310,7310,7310,7310,1
20240822,092500,11386990,7300,7300,7300,7300,0
20240822,092400,11386990,7300,7310,7310,7300,545
20240822,092300,7407550,7320,7320,7320,7320,56
20240822,092200,6997630,7320,7330,7330,7320,54
20240822,092100,6601860,7340,7340,7340,7340,0
20240822,092000,6601860,7340,7370,7370,7340,12
20240822,091900,6513750,7340,7340,7340,7340,1
20240822,091800,6506410,7370,7370,7370,7370,0
20240822,091700,6506410,7370,7370,7370,7370,0
20240822,091600,6506410,7370,7370,7370,7370,1
20240822,091500,6499040,7370,7370,7370,7370,0
20240822,091400,6499040,7370,7370,7370,7370,1
20240822,091300,6491670,7340,7340,7340,7340,3
20240822,091200,6469650,7370,7370,7370,7370,1
20240822,091100,6462280,7330,7330,7330,7330,0
20240822,091000,6462280,7330,7330,7330,7330,9
20240822,090900,6396310,7330,7330,7330,7330,0
20240822,090800,6396310,7330,7330,7330,7330,13
20240822,090700,6301020,7340,7380,7380,7340,178
20240822,090600,4994430,7340,7350,7350,7340,150
20240822,090500,3892430,7350,7350,7350,7350,100
20240822,090400,3157430,7390,7390,7390,7390,0
20240822,090300,3157430,7390,7390,7390,7390,0
20240822,090200,3157430,7390,7390,7390,7390,300
20240822,090100,940430,7390,7390,7390,7390,0
20240822,090000,940430,7390,7440,7440,7390,127